Viva Leisure Limited (ASX:VVA)
Australia · Delayed Price · Currency is AUD 1.615
0.00 (0.00%)
At close: Dec 23, 2025
Viva Leisure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 1.65 | 1.68 | 1.61 | 1.62 | 1.62 | -2.12% | 6,883 |
| Dec 22, 2025 | 1.66 | 1.72 | 1.64 | 1.65 | 1.65 | 0.30% | 13,661 |
| Dec 19, 2025 | 1.63 | 1.68 | 1.63 | 1.65 | 1.65 | 0.61% | 31,992 |
| Dec 18, 2025 | 1.72 | 1.72 | 1.64 | 1.64 | 1.64 | -3.25% | 4,079 |
| Dec 17, 2025 | 1.73 | 1.73 | 1.63 | 1.69 | 1.69 | -2.31% | 14,311 |
| Dec 16, 2025 | 1.64 | 1.73 | 1.61 | 1.73 | 1.73 | 5.81% | 8,023 |
| Dec 15, 2025 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 1.55% | 24,414 |
| Dec 12, 2025 | 1.67 | 1.70 | 1.60 | 1.61 | 1.61 | -1.83% | 25,806 |
| Dec 10, 2025 | 1.61 | 1.65 | 1.61 | 1.64 | 1.64 | 1.86% | 426,717 |
| Dec 9, 2025 | 1.67 | 1.67 | 1.60 | 1.61 | 1.61 | -1.83% | 10,732 |
| Dec 8, 2025 | 1.66 | 1.70 | 1.64 | 1.64 | 1.64 | -2.38% | 30,524 |
| Dec 5, 2025 | 1.67 | 1.70 | 1.66 | 1.68 | 1.68 | 0.60% | 5,486 |
| Dec 4, 2025 | 1.75 | 1.75 | 1.65 | 1.67 | 1.67 | -1.76% | 8,231 |
| Dec 3, 2025 | 1.75 | 1.75 | 1.61 | 1.70 | 1.70 | -3.95% | 16,313 |
| Dec 2, 2025 | 1.60 | 1.77 | 1.60 | 1.77 | 1.77 | 9.26% | 14,577 |
| Dec 1, 2025 | 1.63 | 1.63 | 1.60 | 1.62 | 1.62 | 1.25% | 11,142 |
| Nov 28, 2025 | 1.60 | 1.62 | 1.58 | 1.60 | 1.60 | - | 7,046 |
| Nov 27, 2025 | 1.58 | 1.62 | 1.58 | 1.60 | 1.60 | 1.39% | 2,941 |
| Nov 26, 2025 | 1.63 | 1.63 | 1.58 | 1.58 | 1.58 | -3.19% | 128 |
| Nov 25, 2025 | 1.59 | 1.63 | 1.58 | 1.63 | 1.63 | 4.49% | 3,403 |
| Nov 24, 2025 | 1.55 | 1.63 | 1.55 | 1.56 | 1.56 | 1.30% | 8,508 |
| Nov 21, 2025 | 1.66 | 1.66 | 1.54 | 1.54 | 1.54 | -6.67% | 46,224 |
| Nov 20, 2025 | 1.75 | 1.75 | 1.65 | 1.65 | 1.65 | -4.07% | 81,674 |
| Nov 19, 2025 | 1.73 | 1.75 | 1.71 | 1.72 | 1.72 | -3.91% | 23,131 |
| Nov 18, 2025 | 1.75 | 1.80 | 1.72 | 1.79 | 1.79 | 4.07% | 310,660 |
| Nov 17, 2025 | 1.77 | 1.77 | 1.72 | 1.72 | 1.72 | -1.15% | 22,902 |
| Nov 14, 2025 | 1.74 | 1.74 | 1.66 | 1.74 | 1.74 | - | 24,451 |
| Nov 13, 2025 | 1.68 | 1.75 | 1.68 | 1.74 | 1.74 | 0.29% | 39,448 |
| Nov 12, 2025 | 1.63 | 1.74 | 1.58 | 1.74 | 1.74 | 9.81% | 23,812 |
| Nov 11, 2025 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -2.47% | 128,479 |
| Nov 10, 2025 | 1.61 | 1.63 | 1.60 | 1.62 | 1.62 | 1.25% | 13,262 |
| Nov 7, 2025 | 1.63 | 1.64 | 1.60 | 1.60 | 1.60 | -1.54% | 8,304 |
| Nov 6, 2025 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | -0.31% | 23,795 |
| Nov 5, 2025 | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | -2.40% | 4,212 |
| Nov 4, 2025 | 1.60 | 1.67 | 1.56 | 1.67 | 1.67 | 3.09% | 34,725 |
| Nov 3, 2025 | 1.68 | 1.68 | 1.57 | 1.62 | 1.62 | -3.86% | 713,275 |
| Oct 31, 2025 | 1.65 | 1.69 | 1.64 | 1.69 | 1.69 | 2.12% | 37,417 |
| Oct 30, 2025 | 1.72 | 1.72 | 1.65 | 1.65 | 1.65 | -3.79% | 8,837 |
| Oct 29, 2025 | 1.69 | 1.72 | 1.67 | 1.72 | 1.72 | 1.18% | 517,941 |
| Oct 28, 2025 | 1.69 | 1.70 | 1.67 | 1.70 | 1.70 | -0.29% | 8,553 |
| Oct 27, 2025 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -0.76% | 11,728 |
| Oct 24, 2025 | 1.74 | 1.74 | 1.70 | 1.71 | 1.71 | -1.27% | 5,349 |
| Oct 23, 2025 | 1.72 | 1.74 | 1.61 | 1.74 | 1.74 | - | 932,987 |
| Oct 22, 2025 | 1.74 | 1.74 | 1.65 | 1.74 | 1.74 | - | 23,208 |
| Oct 21, 2025 | 1.72 | 1.75 | 1.71 | 1.74 | 1.74 | -0.86% | 110,976 |
| Oct 20, 2025 | 1.76 | 1.78 | 1.72 | 1.75 | 1.75 | -0.57% | 20,029 |
| Oct 17, 2025 | 1.76 | 1.76 | 1.72 | 1.76 | 1.76 | 0.28% | 111,981 |
| Oct 16, 2025 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | 1.45% | 16,182 |
| Oct 15, 2025 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -1.42% | 1,085 |
| Oct 14, 2025 | 1.73 | 1.76 | 1.71 | 1.76 | 1.76 | 0.86% | 366,542 |